646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,194300,278448190,6020,6020,6020,6020,2135
|
|
20241111,194200,278448190,6020,6020,6020,6020,0
|
|
20241111,194100,278448190,6020,6020,6020,6020,0
|
|
20241111,194000,278448190,6020,6020,6020,6020,0
|
|
20241111,193900,278448190,6020,6020,6020,6020,0
|
|
20241111,193800,278448190,6020,6020,6020,6020,0
|
|
20241111,193700,278448190,6020,6020,6020,6020,0
|
|
20241111,193600,278448190,6020,6020,6020,6020,0
|
|
20241111,193500,278448190,6020,6020,6020,6020,0
|
|
20241111,193400,278448190,6020,6020,6020,6020,0
|
|
20241111,193300,278448190,6020,6020,6020,6020,0
|
|
20241111,193200,278448190,6020,6020,6020,6020,0
|
|
20241111,193100,278448190,6020,6020,6020,6020,0
|
|
20241111,193000,278448190,6020,6020,6020,6020,0
|
|
20241111,192900,278448190,6020,6020,6020,6020,0
|
|
20241111,192800,278448190,6020,6020,6020,6020,0
|
|
20241111,192700,278448190,6020,6020,6020,6020,0
|
|
20241111,192600,278448190,6020,6020,6020,6020,0
|
|
20241111,192500,278448190,6020,6020,6020,6020,0
|
|
20241111,192400,278448190,6020,6020,6020,6020,0
|
|
20241111,192300,278448190,6020,6020,6020,6020,0
|
|
20241111,192200,278448190,6020,6020,6020,6020,0
|
|
20241111,192100,278448190,6020,6020,6020,6020,0
|
|
20241111,192000,278448190,6020,6020,6020,6020,0
|
|
20241111,191900,278448190,6020,6020,6020,6020,0
|
|
20241111,191800,278448190,6020,6020,6020,6020,0
|
|
20241111,191700,278448190,6020,6020,6020,6020,0
|
|
20241111,191600,278448190,6020,6020,6020,6020,0
|
|
20241111,191500,278448190,6020,6020,6020,6020,0
|
|
20241111,191400,278448190,6020,6020,6020,6020,0
|
|
20241111,191300,278448190,6020,6020,6020,6020,2135
|
|
20241111,191200,278448190,6020,6020,6020,6020,0
|
|
20241111,191100,278448190,6020,6020,6020,6020,0
|
|
20241111,191000,278448190,6020,6020,6020,6020,0
|
|
20241111,190900,278448190,6020,6020,6020,6020,0
|
|
20241111,190800,278448190,6020,6020,6020,6020,0
|
|
20241111,190700,278448190,6020,6020,6020,6020,0
|
|
20241111,190600,278448190,6020,6020,6020,6020,0
|
|
20241111,190500,278448190,6020,6020,6020,6020,0
|
|
20241111,190400,278448190,6020,6020,6020,6020,0
|
|
20241111,190300,278448190,6020,6020,6020,6020,0
|
|
20241111,190200,278448190,6020,6020,6020,6020,0
|
|
20241111,190100,278448190,6020,6020,6020,6020,0
|
|
20241111,190000,278448190,6020,6020,6020,6020,0
|
|
20241111,185900,278448190,6020,6020,6020,6020,0
|
|
20241111,185800,278448190,6020,6020,6020,6020,0
|
|
20241111,185700,278448190,6020,6020,6020,6020,0
|
|
20241111,185600,278448190,6020,6020,6020,6020,0
|
|
20241111,185500,278448190,6020,6020,6020,6020,0
|
|
20241111,185400,278448190,6020,6020,6020,6020,0
|
|
20241111,185300,278448190,6020,6020,6020,6020,0
|
|
20241111,185200,278448190,6020,6020,6020,6020,0
|
|
20241111,185100,278448190,6020,6020,6020,6020,0
|
|
20241111,185000,278448190,6020,6020,6020,6020,0
|
|
20241111,184900,278448190,6020,6020,6020,6020,0
|
|
20241111,184800,278448190,6020,6020,6020,6020,0
|
|
20241111,184700,278448190,6020,6020,6020,6020,0
|
|
20241111,184600,278448190,6020,6020,6020,6020,0
|
|
20241111,184500,278448190,6020,6020,6020,6020,0
|
|
20241111,184400,278448190,6020,6020,6020,6020,0
|
|
20241111,184300,278448190,6020,6020,6020,6020,2135
|
|
20241111,184200,278448190,6020,6020,6020,6020,0
|
|
20241111,184100,278448190,6020,6020,6020,6020,0
|
|
20241111,184000,278448190,6020,6020,6020,6020,0
|
|
20241111,183900,278448190,6020,6020,6020,6020,0
|
|
20241111,183800,278448190,6020,6020,6020,6020,0
|
|
20241111,183700,278448190,6020,6020,6020,6020,0
|
|
20241111,183600,278448190,6020,6020,6020,6020,0
|
|
20241111,183500,278448190,6020,6020,6020,6020,0
|
|
20241111,183400,278448190,6020,6020,6020,6020,0
|
|
20241111,183300,278448190,6020,6020,6020,6020,0
|
|
20241111,183200,278448190,6020,6020,6020,6020,0
|
|
20241111,183100,278448190,6020,6020,6020,6020,0
|
|
20241111,183000,278448190,6020,6020,6020,6020,0
|
|
20241111,182900,278448190,6020,6020,6020,6020,0
|
|
20241111,182800,278448190,6020,6020,6020,6020,0
|
|
20241111,182700,278448190,6020,6020,6020,6020,0
|
|
20241111,182600,278448190,6020,6020,6020,6020,0
|
|
20241111,182500,278448190,6020,6020,6020,6020,0
|
|
20241111,182400,278448190,6020,6020,6020,6020,0
|
|
20241111,182300,278448190,6020,6020,6020,6020,0
|
|
20241111,182200,278448190,6020,6020,6020,6020,0
|
|
20241111,182100,278448190,6020,6020,6020,6020,0
|
|
20241111,182000,278448190,6020,6020,6020,6020,0
|
|
20241111,181900,278448190,6020,6020,6020,6020,0
|
|
20241111,181800,278448190,6020,6020,6020,6020,0
|
|
20241111,181700,278448190,6020,6020,6020,6020,0
|
|
20241111,181600,278448190,6020,6020,6020,6020,0
|
|
20241111,181500,278448190,6020,6020,6020,6020,0
|
|
20241111,181400,278448190,6020,6020,6020,6020,0
|
|
20241111,181300,278448190,6020,6020,6020,6020,2135
|
|
20241111,181200,278448190,6020,6020,6020,6020,0
|
|
20241111,181100,278448190,6020,6020,6020,6020,0
|
|
20241111,181000,278448190,6020,6020,6020,6020,0
|
|
20241111,180900,278448190,6020,6020,6020,6020,0
|
|
20241111,180800,278448190,6020,6020,6020,6020,0
|
|
20241111,180700,278448190,6020,6020,6020,6020,0
|
|
20241111,180600,278448190,6020,6020,6020,6020,0
|
|
20241111,180500,278448190,6020,6020,6020,6020,0
|
|
20241111,180400,278448190,6020,6020,6020,6020,0
|
|
20241111,180300,278448190,6020,6020,6020,6020,0
|
|
20241111,180200,278448190,6020,6020,6020,6020,0
|
|
20241111,180100,278448190,6020,6020,6020,6020,0
|
|
20241111,180000,278448190,6020,6020,6020,6020,0
|
|
20241111,175900,278448190,6020,6020,6020,6020,0
|
|
20241111,175800,278448190,6020,6020,6020,6020,0
|
|
20241111,175700,278448190,6020,6020,6020,6020,0
|
|
20241111,175600,278448190,6020,6020,6020,6020,0
|
|
20241111,175500,278448190,6020,6020,6020,6020,0
|
|
20241111,175400,278448190,6020,6020,6020,6020,0
|
|
20241111,175300,278448190,6020,6020,6020,6020,0
|
|
20241111,175200,278448190,6020,6020,6020,6020,0
|
|
20241111,175100,278448190,6020,6020,6020,6020,0
|
|
20241111,175000,278448190,6020,6020,6020,6020,0
|
|
20241111,174900,278448190,6020,6020,6020,6020,0
|
|
20241111,174800,278448190,6020,6020,6020,6020,0
|
|
20241111,174700,278448190,6020,6020,6020,6020,0
|
|
20241111,174600,278448190,6020,6020,6020,6020,0
|
|
20241111,174500,278448190,6020,6020,6020,6020,0
|
|
20241111,174400,278448190,6020,6020,6020,6020,0
|
|
20241111,174300,278448190,6020,6020,6020,6020,2135
|
|
20241111,174200,278448190,6020,6020,6020,6020,0
|
|
20241111,174100,278448190,6020,6020,6020,6020,0
|
|
20241111,174000,278448190,6020,6020,6020,6020,0
|
|
20241111,173900,278448190,6020,6020,6020,6020,0
|
|
20241111,173800,278448190,6020,6020,6020,6020,0
|
|
20241111,173700,278448190,6020,6020,6020,6020,0
|
|
20241111,173600,278448190,6020,6020,6020,6020,0
|
|
20241111,173500,278448190,6020,6020,6020,6020,0
|
|
20241111,173400,278448190,6020,6020,6020,6020,0
|
|
20241111,173300,278448190,6020,6020,6020,6020,0
|
|
20241111,173200,278448190,6020,6020,6020,6020,0
|
|
20241111,173100,278448190,6020,6020,6020,6020,0
|
|
20241111,173000,278448190,6020,6020,6020,6020,0
|
|
20241111,172900,278448190,6020,6020,6020,6020,0
|
|
20241111,172800,278448190,6020,6020,6020,6020,0
|
|
20241111,172700,278448190,6020,6020,6020,6020,0
|
|
20241111,172600,278448190,6020,6020,6020,6020,0
|
|
20241111,172500,278448190,6020,6020,6020,6020,0
|
|
20241111,172400,278448190,6020,6020,6020,6020,0
|
|
20241111,172300,278448190,6020,6020,6020,6020,0
|
|
20241111,172200,278448190,6020,6020,6020,6020,0
|
|
20241111,172100,278448190,6020,6020,6020,6020,0
|
|
20241111,172000,278448190,6020,6020,6020,6020,0
|
|
20241111,171900,278448190,6020,6020,6020,6020,0
|
|
20241111,171800,278448190,6020,6020,6020,6020,0
|
|
20241111,171700,278448190,6020,6020,6020,6020,0
|
|
20241111,171600,278448190,6020,6020,6020,6020,0
|
|
20241111,171500,278448190,6020,6020,6020,6020,0
|
|
20241111,171400,278448190,6020,6020,6020,6020,0
|
|
20241111,171300,278448190,6020,6020,6020,6020,2135
|
|
20241111,171200,278448190,6020,6020,6020,6020,0
|
|
20241111,171100,278448190,6020,6020,6020,6020,0
|
|
20241111,171000,278448190,6020,6020,6020,6020,0
|
|
20241111,170900,278448190,6020,6020,6020,6020,0
|
|
20241111,170800,278448190,6020,6020,6020,6020,0
|
|
20241111,170700,278448190,6020,6020,6020,6020,0
|
|
20241111,170600,278448190,6020,6020,6020,6020,0
|
|
20241111,170500,278448190,6020,6020,6020,6020,0
|
|
20241111,170400,278448190,6020,6020,6020,6020,0
|
|
20241111,170300,278448190,6020,6020,6020,6020,0
|
|
20241111,170200,278448190,6020,6020,6020,6020,0
|
|
20241111,170100,278448190,6020,6020,6020,6020,0
|
|
20241111,170000,278448190,6020,6020,6020,6020,0
|
|
20241111,165900,278448190,6020,6020,6020,6020,0
|
|
20241111,165800,278448190,6020,6020,6020,6020,0
|
|
20241111,165700,278448190,6020,6020,6020,6020,0
|
|
20241111,165600,278448190,6020,6020,6020,6020,0
|
|
20241111,165500,278448190,6020,6020,6020,6020,0
|
|
20241111,165400,278448190,6020,6020,6020,6020,0
|
|
20241111,165300,278448190,6020,6020,6020,6020,0
|
|
20241111,165200,278448190,6020,6020,6020,6020,0
|
|
20241111,165100,278448190,6020,6020,6020,6020,0
|
|
20241111,165000,278448190,6020,6020,6020,6020,0
|
|
20241111,164900,278448190,6020,6020,6020,6020,0
|
|
20241111,164800,278448190,6020,6020,6020,6020,0
|
|
20241111,164700,278448190,6020,6020,6020,6020,0
|
|
20241111,164600,278448190,6020,6020,6020,6020,0
|
|
20241111,164500,278448190,6020,6020,6020,6020,0
|
|
20241111,164400,278448190,6020,6020,6020,6020,0
|
|
20241111,164300,278448190,6020,6020,6020,6020,2135
|
|
20241111,164200,278448190,6020,6020,6020,6020,0
|
|
20241111,164100,278448190,6020,6020,6020,6020,0
|
|
20241111,164000,278448190,6020,6020,6020,6020,0
|
|
20241111,163900,278448190,6020,6020,6020,6020,0
|
|
20241111,163800,278448190,6020,6020,6020,6020,0
|
|
20241111,163700,278448190,6020,6020,6020,6020,0
|
|
20241111,163600,278448190,6020,6020,6020,6020,0
|
|
20241111,163500,278448190,6020,6020,6020,6020,0
|
|
20241111,163400,278448190,6020,6020,6020,6020,0
|
|
20241111,163300,278448190,6020,6020,6020,6020,0
|
|
20241111,163200,278448190,6020,6020,6020,6020,0
|
|
20241111,163100,278448190,6020,6020,6020,6020,0
|
|
20241111,163000,278448190,6020,6020,6020,6020,0
|
|
20241111,162900,278448190,6020,6020,6020,6020,0
|
|
20241111,162800,278448190,6020,6020,6020,6020,0
|
|
20241111,162700,278448190,6020,6020,6020,6020,0
|
|
20241111,162600,278448190,6020,6020,6020,6020,0
|
|
20241111,162500,278448190,6020,6020,6020,6020,0
|
|
20241111,162400,278448190,6020,6020,6020,6020,0
|
|
20241111,162300,278448190,6020,6020,6020,6020,0
|
|
20241111,162200,278448190,6020,6020,6020,6020,0
|
|
20241111,162100,278448190,6020,6020,6020,6020,0
|
|
20241111,162000,278448190,6020,6020,6020,6020,0
|
|
20241111,161900,278448190,6020,6020,6020,6020,0
|
|
20241111,161800,278448190,6020,6020,6020,6020,0
|
|
20241111,161700,278448190,6020,6020,6020,6020,0
|
|
20241111,161600,278448190,6020,6020,6020,6020,0
|
|
20241111,161500,278448190,6020,6020,6020,6020,0
|
|
20241111,161400,278448190,6020,6020,6020,6020,0
|
|
20241111,161300,278448190,6020,6020,6020,6020,2135
|
|
20241111,161200,278448190,6020,6020,6020,6020,0
|
|
20241111,161100,278448190,6020,6020,6020,6020,0
|
|
20241111,161000,278448190,6020,6020,6020,6020,0
|
|
20241111,160900,278448190,6020,6020,6020,6020,0
|
|
20241111,160800,278448190,6020,6020,6020,6020,0
|
|
20241111,160700,278448190,6020,6020,6020,6020,0
|
|
20241111,160600,278448190,6020,6020,6020,6020,0
|
|
20241111,160500,278448190,6020,6020,6020,6020,0
|
|
20241111,160400,278448190,6020,6020,6020,6020,0
|
|
20241111,160300,278448190,6020,6020,6020,6020,0
|
|
20241111,160200,278448190,6020,6020,6020,6020,0
|
|
20241111,160100,278448190,6020,6020,6020,6020,0
|
|
20241111,160000,278448190,6020,6020,6020,6020,0
|
|
20241111,155900,278448190,6020,6020,6020,6020,0
|
|
20241111,155800,278448190,6020,6020,6020,6020,0
|
|
20241111,155700,278448190,6020,6020,6020,6020,0
|
|
20241111,155600,278448190,6020,6020,6020,6020,0
|
|
20241111,155500,278448190,6020,6020,6020,6020,0
|
|
20241111,155400,278448190,6020,6020,6020,6020,0
|
|
20241111,155300,278448190,6020,6020,6020,6020,0
|
|
20241111,155200,278448190,6020,6020,6020,6020,0
|
|
20241111,155100,278448190,6020,6020,6020,6020,0
|
|
20241111,155000,278448190,6020,6020,6020,6020,0
|
|
20241111,154900,278448190,6020,6020,6020,6020,0
|
|
20241111,154800,278448190,6020,6020,6020,6020,0
|
|
20241111,154700,278448190,6020,6020,6020,6020,0
|
|
20241111,154600,278448190,6020,6020,6020,6020,0
|
|
20241111,154500,278448190,6020,6020,6020,6020,0
|
|
20241111,154400,278448190,6020,6020,6020,6020,0
|
|
20241111,154300,278448190,6020,6020,6020,6020,2135
|
|
20241111,154200,278448190,6020,6020,6020,6020,0
|
|
20241111,154100,278448190,6020,6020,6020,6020,0
|
|
20241111,154000,278448190,6020,6020,6020,6020,0
|
|
20241111,153900,278448190,6020,6020,6020,6020,0
|
|
20241111,153800,278448190,6020,6020,6020,6020,0
|
|
20241111,153700,278448190,6020,6020,6020,6020,0
|
|
20241111,153600,278448190,6020,6020,6020,6020,0
|
|
20241111,153500,278448190,6020,6020,6020,6020,0
|
|
20241111,153400,278448190,6020,6020,6020,6020,0
|
|
20241111,153300,278448190,6020,6020,6020,6020,0
|
|
20241111,153200,278448190,6020,6020,6020,6020,0
|
|
20241111,153100,278448190,6020,6020,6020,6020,0
|
|
20241111,153000,278448190,6020,6020,6020,6020,2135
|
|
20241111,152900,265595490,6010,6010,6010,6010,0
|
|
20241111,152800,265595490,6010,6010,6010,6010,0
|
|
20241111,152700,265595490,6010,6010,6010,6010,0
|
|
20241111,152600,265595490,6010,6010,6010,6010,0
|
|
20241111,152500,265595490,6010,6010,6010,6010,0
|
|
20241111,152400,265595490,6010,6010,6010,6010,0
|
|
20241111,152300,265595490,6010,6010,6010,6010,0
|
|
20241111,152200,265595490,6010,6010,6010,6010,0
|
|
20241111,152100,265595490,6010,6010,6010,6010,0
|
|
20241111,152000,265595490,6010,6010,6010,6010,0
|
|
20241111,151900,265595490,6010,6000,6010,6000,4618
|
|
20241111,151800,237842310,6010,6010,6010,6010,0
|
|
20241111,151700,237842310,6010,5950,6010,5950,2647
|
|
20241111,151600,222013090,5940,5920,5940,5920,3401
|
|
20241111,151500,201842150,5920,5920,5920,5920,0
|
|
20241111,151400,201842150,5920,5920,5920,5920,0
|
|
20241111,151300,201842150,5920,5920,5920,5920,0
|
|
20241111,151200,201842150,5920,5920,5920,5920,0
|
|
20241111,151100,201842150,5920,5920,5920,5920,0
|
|
20241111,151000,201842150,5920,5920,5920,5920,2
|
|
20241111,150900,201830310,5900,5900,5900,5900,14
|
|
20241111,150800,201747710,5930,5900,5930,5900,284
|
|
20241111,150700,200069660,5900,5900,5900,5900,0
|
|
20241111,150600,200069660,5900,5900,5900,5900,0
|
|
20241111,150500,200069660,5900,5900,5900,5900,3
|
|
20241111,150400,200051960,5920,5920,5920,5920,0
|
|
20241111,150300,200051960,5920,5920,5920,5920,0
|
|
20241111,150200,200051960,5920,5920,5920,5920,0
|
|
20241111,150100,200051960,5920,5920,5920,5920,1
|
|
20241111,150000,200046040,5930,5930,5930,5930,0
|
|
20241111,145900,200046040,5930,5930,5930,5930,0
|
|
20241111,145800,200046040,5930,5930,5930,5930,0
|
|
20241111,145700,200046040,5930,5930,5930,5930,0
|
|
20241111,145600,200046040,5930,5930,5930,5930,0
|
|
20241111,145500,200046040,5930,5930,5930,5930,0
|
|
20241111,145400,200046040,5930,5930,5930,5930,0
|
|
20241111,145300,200046040,5930,5930,5930,5930,0
|
|
20241111,145200,200046040,5930,5930,5930,5930,0
|
|
20241111,145100,200046040,5930,5930,5930,5930,0
|
|
20241111,145000,200046040,5930,5930,5930,5930,1
|
|
20241111,144900,200040110,5920,5920,5920,5920,0
|
|
20241111,144800,200040110,5920,5920,5920,5920,0
|
|
20241111,144700,200040110,5920,5920,5920,5920,0
|
|
20241111,144600,200040110,5920,5920,5920,5920,38
|
|
20241111,144500,199815150,5920,5920,5920,5920,0
|
|
20241111,144400,199815150,5920,5920,5920,5920,0
|
|
20241111,144300,199815150,5920,5920,5920,5920,0
|
|
20241111,144200,199815150,5920,5920,5920,5920,0
|
|
20241111,144100,199815150,5920,5920,5920,5920,0
|
|
20241111,144000,199815150,5920,5920,5920,5920,0
|
|
20241111,143900,199815150,5920,5920,5920,5920,0
|
|
20241111,143800,199815150,5920,5920,5920,5920,0
|
|
20241111,143700,199815150,5920,5920,5920,5920,0
|
|
20241111,143600,199815150,5920,5920,5920,5920,0
|
|
20241111,143500,199815150,5920,5920,5920,5920,0
|
|
20241111,143400,199815150,5920,5920,5920,5920,2
|
|
20241111,143300,199803310,5900,5900,5900,5900,0
|
|
20241111,143200,199803310,5900,5900,5900,5900,2
|
|
20241111,143100,199791510,5930,5930,5930,5930,0
|
|
20241111,143000,199791510,5930,5930,5930,5930,0
|
|
20241111,142900,199791510,5930,5930,5930,5930,0
|
|
20241111,142800,199791510,5930,5930,5930,5930,0
|
|
20241111,142700,199791510,5930,5930,5930,5930,0
|
|
20241111,142600,199791510,5930,5930,5930,5930,0
|
|
20241111,142500,199791510,5930,5930,5930,5930,0
|
|
20241111,142400,199791510,5930,5930,5930,5930,0
|
|
20241111,142300,199791510,5930,5930,5930,5930,0
|
|
20241111,142200,199791510,5930,5930,5930,5930,0
|
|
20241111,142100,199791510,5930,5930,5930,5930,0
|
|
20241111,142000,199791510,5930,5920,5930,5920,4
|
|
20241111,141900,199767810,5920,5920,5920,5920,0
|
|
20241111,141800,199767810,5920,5920,5920,5920,0
|
|
20241111,141700,199767810,5920,5920,5920,5920,0
|
|
20241111,141600,199767810,5920,5920,5920,5920,0
|
|
20241111,141500,199767810,5920,5920,5920,5920,0
|
|
20241111,141400,199767810,5920,5920,5920,5920,17
|
|
20241111,141300,199667170,5940,5940,5940,5940,0
|
|
20241111,141200,199667170,5940,5940,5940,5940,0
|
|
20241111,141100,199667170,5940,5940,5940,5940,0
|
|
20241111,141000,199667170,5940,5940,5940,5940,0
|
|
20241111,140900,199667170,5940,5940,5940,5940,0
|
|
20241111,140800,199667170,5940,5940,5940,5940,0
|
|
20241111,140700,199667170,5940,5940,5940,5940,0
|
|
20241111,140600,199667170,5940,5940,5940,5940,0
|
|
20241111,140500,199667170,5940,5940,5940,5940,0
|
|
20241111,140400,199667170,5940,5940,5940,5940,0
|
|
20241111,140300,199667170,5940,5940,5940,5940,0
|
|
20241111,140200,199667170,5940,5940,5940,5940,0
|
|
20241111,140100,199667170,5940,5940,5940,5940,0
|
|
20241111,140000,199667170,5940,5940,5940,5940,0
|
|
20241111,135900,199667170,5940,5940,5940,5940,0
|
|
20241111,135800,199667170,5940,5940,5940,5940,0
|
|
20241111,135700,199667170,5940,5940,5940,5940,0
|
|
20241111,135600,199667170,5940,5940,5940,5940,0
|
|
20241111,135500,199667170,5940,5940,5940,5940,0
|
|
20241111,135400,199667170,5940,5940,5940,5940,0
|
|
20241111,135300,199667170,5940,5900,5940,5900,4
|
|
20241111,135200,199643500,5830,5830,5830,5830,0
|
|
20241111,135100,199643500,5830,5830,5830,5830,0
|
|
20241111,135000,199643500,5830,5830,5830,5830,0
|
|
20241111,134900,199643500,5830,5830,5830,5830,0
|
|
20241111,134800,199643500,5830,5830,5830,5830,0
|
|
20241111,134700,199643500,5830,5830,5830,5830,0
|
|
20241111,134600,199643500,5830,5830,5830,5830,0
|
|
20241111,134500,199643500,5830,5860,5860,5830,70
|
|
20241111,134400,199234190,5870,5910,5910,5870,55
|
|
20241111,134300,198911190,5970,5970,5970,5970,0
|
|
20241111,134200,198911190,5970,5970,5970,5970,0
|
|
20241111,134100,198911190,5970,5970,5970,5970,0
|
|
20241111,134000,198911190,5970,5970,5970,5970,0
|
|
20241111,133900,198911190,5970,5970,5970,5970,10
|
|
20241111,133800,198851490,5970,5970,5970,5970,5
|
|
20241111,133700,198821640,5970,5970,5970,5970,10
|
|
20241111,133600,198761940,5970,5930,5970,5930,47
|
|
20241111,133500,198482690,5910,5910,5910,5910,0
|
|
20241111,133400,198482690,5910,5910,5910,5910,0
|
|
20241111,133300,198482690,5910,5910,5910,5910,0
|
|
20241111,133200,198482690,5910,5910,5910,5910,0
|
|
20241111,133100,198482690,5910,5910,5910,5910,0
|
|
20241111,133000,198482690,5910,5910,5910,5910,0
|
|
20241111,132900,198482690,5910,5910,5910,5910,0
|
|
20241111,132800,198482690,5910,5910,5910,5910,68
|
|
20241111,132700,198080810,5910,5910,5910,5910,0
|
|
20241111,132600,198080810,5910,5910,5910,5910,0
|
|
20241111,132500,198080810,5910,5910,5910,5910,0
|
|
20241111,132400,198080810,5910,5910,5910,5910,0
|
|
20241111,132300,198080810,5910,5910,5910,5910,0
|
|
20241111,132200,198080810,5910,5910,5910,5910,132
|
|
20241111,132100,197300690,5910,5910,5910,5910,100
|
|
20241111,132000,196709690,5910,5910,5910,5910,0
|
|
20241111,131900,196709690,5910,5910,5910,5910,0
|
|
20241111,131800,196709690,5910,5910,5910,5910,100
|
|
20241111,131700,196118690,5910,5910,5910,5910,0
|
|
20241111,131600,196118690,5910,5910,5910,5910,0
|
|
20241111,131500,196118690,5910,5910,5910,5910,0
|
|
20241111,131400,196118690,5910,5910,5910,5910,0
|
|
20241111,131300,196118690,5910,5910,5910,5910,0
|
|
20241111,131200,196118690,5910,5910,5910,5910,0
|
|
20241111,131100,196118690,5910,5910,5910,5910,0
|
|
20241111,131000,196118690,5910,5910,5910,5910,0
|
|
20241111,130900,196118690,5910,5910,5910,5910,0
|
|
20241111,130800,196118690,5910,5910,5910,5910,0
|
|
20241111,130700,196118690,5910,5910,5910,5910,0
|
|
20241111,130600,196118690,5910,5910,5910,5910,0
|
|
20241111,130500,196118690,5910,5910,5910,5910,0
|
|
20241111,130400,196118690,5910,5910,5910,5910,0
|
|
20241111,130300,196118690,5910,5910,5910,5910,0
|
|
20241111,130200,196118690,5910,5910,5910,5910,0
|
|
20241111,130100,196118690,5910,5910,5910,5910,2
|
|
20241111,130000,196106870,5880,5880,5880,5880,2
|
|
20241111,125900,196095110,5880,5880,5880,5880,0
|
|
20241111,125800,196095110,5880,5900,5900,5880,50
|
|
20241111,125700,195801040,5910,5920,5920,5910,33
|
|
20241111,125600,195606000,6000,6000,6000,6000,0
|
|
20241111,125500,195606000,6000,6000,6000,6000,0
|
|
20241111,125400,195606000,6000,6000,6000,6000,0
|
|
20241111,125300,195606000,6000,6000,6000,6000,0
|
|
20241111,125200,195606000,6000,6000,6000,6000,0
|
|
20241111,125100,195606000,6000,6000,6000,6000,0
|
|
20241111,125000,195606000,6000,6000,6000,6000,0
|
|
20241111,124900,195606000,6000,5960,6000,5960,2
|
|
20241111,124800,195594040,6000,5900,6000,5900,61
|
|
20241111,124700,195232350,5900,5900,5900,5900,0
|
|
20241111,124600,195232350,5900,5900,5900,5900,0
|
|
20241111,124500,195232350,5900,5900,5900,5900,0
|
|
20241111,124400,195232350,5900,5900,5900,5900,0
|
|
20241111,124300,195232350,5900,5900,5900,5900,0
|
|
20241111,124200,195232350,5900,5900,5900,5900,0
|
|
20241111,124100,195232350,5900,5900,5900,5900,0
|
|
20241111,124000,195232350,5900,5900,5900,5900,0
|
|
20241111,123900,195232350,5900,5900,5900,5900,0
|
|
20241111,123800,195232350,5900,5900,5900,5900,0
|
|
20241111,123700,195232350,5900,5900,5900,5900,0
|
|
20241111,123600,195232350,5900,5900,5900,5900,0
|
|
20241111,123500,195232350,5900,5900,5900,5900,0
|
|
20241111,123400,195232350,5900,5900,5900,5900,0
|
|
20241111,123300,195232350,5900,5900,5900,5900,0
|
|
20241111,123200,195232350,5900,5900,5900,5900,0
|
|
20241111,123100,195232350,5900,5900,5900,5900,0
|
|
20241111,123000,195232350,5900,5880,5900,5880,115
|
|
20241111,122900,194555150,5900,5900,5900,5900,20
|
|
20241111,122800,194437150,5900,5900,5900,5900,0
|
|
20241111,122700,194437150,5900,5900,5900,5900,0
|
|
20241111,122600,194437150,5900,5900,5900,5900,10
|
|
20241111,122500,194378150,5900,5920,5920,5900,4
|
|
20241111,122400,194354510,5930,5950,5950,5930,18
|
|
20241111,122300,194247740,6010,6010,6010,6010,0
|
|
20241111,122200,194247740,6010,6010,6010,6010,0
|
|
20241111,122100,194247740,6010,6010,6010,6010,0
|
|
20241111,122000,194247740,6010,5980,6010,5980,202
|
|
20241111,121900,193036960,5980,5980,5980,5980,13
|
|
20241111,121800,192959220,5890,5810,5990,5810,610
|
|
20241111,121700,189371900,5850,5770,5860,5750,218
|
|
20241111,121600,188111390,5870,5700,5870,5700,4298
|
|
20241111,121500,163608910,5700,5660,5700,5660,62
|
|
20241111,121400,163255830,5700,5700,5700,5700,2660
|
|
20241111,121300,148093830,5700,5700,5700,5700,0
|
|
20241111,121200,148093830,5700,5700,5700,5700,0
|
|
20241111,121100,148093830,5700,5660,5700,5660,9
|
|
20241111,121000,148042770,5700,5700,5700,5700,0
|
|
20241111,120900,148042770,5700,5700,5700,5700,0
|
|
20241111,120800,148042770,5700,5690,5700,5680,666
|
|
20241111,120700,144247800,5700,5700,5700,5700,2
|
|
20241111,120600,144236400,5700,5710,5710,5700,87
|
|
20241111,120500,143739670,5720,5720,5720,5720,1
|
|
20241111,120400,143733950,5720,5720,5720,5720,295
|
|
20241111,120300,142046550,5770,5770,5770,5770,0
|
|
20241111,120200,142046550,5770,5840,5840,5770,1164
|
|
20241111,120100,135292620,5850,5890,5890,5850,3
|
|
20241111,120000,135275010,5950,5950,5950,5950,0
|
|
20241111,115900,135275010,5950,5950,5950,5950,0
|
|
20241111,115800,135275010,5950,5950,5950,5950,0
|
|
20241111,115700,135275010,5950,5940,5950,5940,2
|
|
20241111,115600,135263120,6000,5930,6000,5930,480
|
|
20241111,115500,132403200,5950,5850,5950,5850,846
|
|
20241111,115400,127422180,5850,5810,5860,5800,155
|
|
20241111,115300,126520240,5880,5770,5880,5770,2057
|
|
20241111,115200,114585900,5770,5740,5770,5740,336
|
|
20241111,115100,112654680,5750,5750,5750,5750,2
|
|
20241111,115000,112643180,5720,5660,5720,5660,658
|
|
20241111,114900,108894610,5640,5640,5640,5640,0
|
|
20241111,114800,108894610,5640,5640,5640,5640,0
|
|
20241111,114700,108894610,5640,5640,5640,5640,0
|
|
20241111,114600,108894610,5640,5650,5650,5640,626
|
|
20241111,114500,105363140,5690,5690,5690,5690,0
|
|
20241111,114400,105363140,5690,5690,5690,5690,0
|
|
20241111,114300,105363140,5690,5690,5690,5690,0
|
|
20241111,114200,105363140,5690,5690,5690,5690,0
|
|
20241111,114100,105363140,5690,5690,5690,5690,0
|
|
20241111,114000,105363140,5690,5690,5690,5690,0
|
|
20241111,113900,105363140,5690,5690,5690,5690,10
|
|
20241111,113800,105306240,5690,5690,5690,5690,0
|
|
20241111,113700,105306240,5690,5690,5690,5690,0
|
|
20241111,113600,105306240,5690,5690,5690,5690,0
|
|
20241111,113500,105306240,5690,5690,5690,5690,0
|
|
20241111,113400,105306240,5690,5690,5690,5690,0
|
|
20241111,113300,105306240,5690,5690,5690,5690,0
|
|
20241111,113200,105306240,5690,5690,5690,5690,0
|
|
20241111,113100,105306240,5690,5690,5690,5690,0
|
|
20241111,113000,105306240,5690,5690,5690,5690,0
|
|
20241111,112900,105306240,5690,5680,5690,5680,51
|
|
20241111,112800,105016550,5680,5680,5680,5640,13
|
|
20241111,112700,104942750,5640,5640,5640,5640,1
|
|
20241111,112600,104937110,5670,5640,5670,5640,2
|
|
20241111,112500,104925800,5640,5640,5640,5640,0
|
|
20241111,112400,104925800,5640,5640,5640,5640,0
|
|
20241111,112300,104925800,5640,5640,5640,5640,0
|
|
20241111,112200,104925800,5640,5640,5640,5640,0
|
|
20241111,112100,104925800,5640,5640,5640,5640,1
|
|
20241111,112000,104920160,5680,5670,5680,5670,5
|
|
20241111,111900,104891770,5670,5670,5670,5670,1
|
|
20241111,111800,104886100,5640,5640,5640,5640,1
|
|
20241111,111700,104880460,5630,5630,5630,5630,0
|
|
20241111,111600,104880460,5630,5630,5630,5630,4335
|
|
20241111,111500,80474410,5630,5610,5630,5610,260
|
|
20241111,111400,79011960,5610,5610,5610,5610,0
|
|
20241111,111300,79011960,5610,5610,5610,5610,17
|
|
20241111,111200,78916590,5610,5610,5610,5610,0
|
|
20241111,111100,78916590,5610,5610,5610,5610,0
|
|
20241111,111000,78916590,5610,5610,5610,5610,18
|
|
20241111,110900,78815610,5610,5610,5610,5610,1
|
|
20241111,110800,78810000,5580,5600,5600,5580,140
|
|
20241111,110700,78027870,5630,5630,5630,5630,0
|
|
20241111,110600,78027870,5630,5630,5630,5630,0
|
|
20241111,110500,78027870,5630,5600,5630,5600,96
|
|
20241111,110400,77490240,5600,5600,5600,5600,102
|
|
20241111,110300,76919040,5640,5640,5640,5640,0
|
|
20241111,110200,76919040,5640,5640,5640,5640,0
|
|
20241111,110100,76919040,5640,5630,5640,5580,700
|
|
20241111,110000,72990540,5640,5650,5650,5640,21
|
|
20241111,105900,72871910,5650,5650,5650,5650,0
|
|
20241111,105800,72871910,5650,5650,5650,5650,0
|
|
20241111,105700,72871910,5650,5650,5650,5650,0
|
|
20241111,105600,72871910,5650,5670,5670,5650,11
|
|
20241111,105500,72809740,5630,5630,5630,5630,0
|
|
20241111,105400,72809740,5630,5630,5630,5630,0
|
|
20241111,105300,72809740,5630,5630,5630,5630,0
|
|
20241111,105200,72809740,5630,5630,5630,5630,0
|
|
20241111,105100,72809740,5630,5650,5650,5630,50
|
|
20241111,105000,72527370,5680,5680,5680,5680,0
|
|
20241111,104900,72527370,5680,5680,5680,5680,0
|
|
20241111,104800,72527370,5680,5680,5680,5680,20
|
|
20241111,104700,72413770,5690,5690,5690,5690,0
|
|
20241111,104600,72413770,5690,5690,5690,5690,0
|
|
20241111,104500,72413770,5690,5690,5690,5690,0
|
|
20241111,104400,72413770,5690,5690,5690,5690,0
|
|
20241111,104300,72413770,5690,5690,5690,5690,0
|
|
20241111,104200,72413770,5690,5690,5690,5690,0
|
|
20241111,104100,72413770,5690,5690,5690,5690,0
|
|
20241111,104000,72413770,5690,5690,5690,5690,0
|
|
20241111,103900,72413770,5690,5650,5690,5650,2
|
|
20241111,103800,72402430,5690,5690,5690,5690,0
|
|
20241111,103700,72402430,5690,5690,5690,5690,0
|
|
20241111,103600,72402430,5690,5690,5690,5690,2
|
|
20241111,103500,72391050,5690,5690,5690,5690,0
|
|
20241111,103400,72391050,5690,5690,5690,5690,0
|
|
20241111,103300,72391050,5690,5690,5690,5690,0
|
|
20241111,103200,72391050,5690,5690,5690,5690,0
|
|
20241111,103100,72391050,5690,5690,5690,5690,0
|
|
20241111,103000,72391050,5690,5690,5690,5690,0
|
|
20241111,102900,72391050,5690,5690,5690,5690,0
|
|
20241111,102800,72391050,5690,5690,5690,5690,0
|
|
20241111,102700,72391050,5690,5690,5690,5690,0
|
|
20241111,102600,72391050,5690,5690,5690,5690,0
|
|
20241111,102500,72391050,5690,5690,5690,5690,0
|
|
20241111,102400,72391050,5690,5690,5690,5690,0
|
|
20241111,102300,72391050,5690,5690,5690,5690,0
|
|
20241111,102200,72391050,5690,5680,5690,5680,300
|
|
20241111,102100,70685750,5670,5670,5670,5670,0
|
|
20241111,102000,70685750,5670,5670,5670,5670,369
|
|
20241111,101900,68593520,5630,5630,5630,5630,1
|
|
20241111,101800,68587890,5680,5640,5680,5640,70
|
|
20241111,101700,68190430,5610,5620,5620,5590,500
|
|
20241111,101600,65389700,5610,5650,5650,5610,816
|
|
20241111,101500,60804220,5640,5640,5640,5640,0
|
|
20241111,101400,60804220,5640,5640,5640,5640,1
|
|
20241111,101300,60798580,5640,5650,5650,5640,17
|
|
20241111,101200,60702570,5650,5680,5690,5650,118
|
|
20241111,101100,60033910,5650,5650,5650,5650,30
|
|
20241111,101000,59864410,5640,5640,5640,5640,0
|
|
20241111,100900,59864410,5640,5690,5720,5620,1260
|
|
20241111,100800,52740190,5680,5710,5710,5680,300
|
|
20241111,100700,51030440,5780,5780,5780,5710,101
|
|
20241111,100600,50451870,5790,5790,5790,5790,0
|
|
20241111,100500,50451870,5790,5790,5790,5790,1
|
|
20241111,100400,50446080,5770,5780,5780,5730,243
|
|
20241111,100300,49050490,5750,5740,5790,5740,63
|
|
20241111,100200,48688740,5740,5780,5780,5740,150
|
|
20241111,100100,47826920,5790,5790,5790,5790,1
|
|
20241111,100000,47821130,5800,5750,5800,5750,80
|
|
20241111,095900,47357460,5740,5780,5790,5740,197
|
|
20241111,095800,46218760,5760,5760,5760,5760,0
|
|
20241111,095700,46218760,5760,5790,5790,5760,238
|
|
20241111,095600,44847510,5790,5790,5790,5790,2
|
|
20241111,095500,44835930,5800,5800,5800,5800,0
|
|
20241111,095400,44835930,5800,5800,5800,5800,15
|
|
20241111,095300,44748930,5800,5890,5890,5790,533
|
|
20241111,095200,41656180,5880,5790,5880,5730,222
|
|
20241111,095100,40372830,5800,5900,5900,5800,409
|
|
20241111,095000,37995620,5900,5900,5900,5900,0
|
|
20241111,094900,37995620,5900,5900,5900,5900,0
|
|
20241111,094800,37995620,5900,5900,5900,5900,3
|
|
20241111,094700,37977920,5900,5900,5900,5900,0
|
|
20241111,094600,37977920,5900,5820,5900,5810,62
|
|
20241111,094500,37617600,5900,5900,5900,5900,1
|
|
20241111,094400,37611700,5810,5820,5820,5810,1700
|
|
20241111,094300,27734650,5920,5920,5920,5920,0
|
|
20241111,094200,27734650,5920,5920,5920,5920,0
|
|
20241111,094100,27734650,5920,5920,5920,5920,5
|
|
20241111,094000,27705050,5810,5920,5920,5810,901
|
|
20241111,093900,22469170,5820,5870,5870,5810,1444
|
|
20241111,093800,14067540,5880,5880,5880,5880,0
|
|
20241111,093700,14067540,5880,5880,5880,5880,0
|
|
20241111,093600,14067540,5880,5890,5890,5880,50
|
|
20241111,093500,13773430,5940,5930,5940,5930,22
|
|
20241111,093400,13642760,5880,5880,5930,5880,12
|
|
20241111,093300,13572100,5930,5930,5930,5930,0
|
|
20241111,093200,13572100,5930,5930,5930,5880,33
|
|
20241111,093100,13377720,5930,5930,5930,5930,0
|
|
20241111,093000,13377720,5930,5890,5930,5890,2
|
|
20241111,092900,13365900,5920,5920,5920,5920,0
|
|
20241111,092800,13365900,5920,5920,5920,5920,0
|
|
20241111,092700,13365900,5920,5920,5920,5920,0
|
|
20241111,092600,13365900,5920,5920,5920,5920,0
|
|
20241111,092500,13365900,5920,5920,5920,5920,0
|
|
20241111,092400,13365900,5920,5920,5920,5920,300
|
|
20241111,092300,11589900,5930,5930,5930,5930,3
|
|
20241111,092200,11572110,5930,5930,5930,5930,1
|
|
20241111,092100,11566180,5890,5930,5930,5890,129
|
|
20241111,092000,10802410,5990,5990,5990,5990,0
|
|
20241111,091900,10802410,5990,5990,5990,5990,0
|
|
20241111,091800,10802410,5990,5910,5990,5900,101
|
|
20241111,091700,10206390,5910,6010,6010,5910,201
|
|
20241111,091600,9018380,5920,5930,5930,5900,374
|
|
20241111,091500,6808820,6020,6020,6020,6020,0
|
|
20241111,091400,6808820,6020,5960,6020,5960,6
|
|
20241111,091300,6773000,6030,6010,6030,6010,16
|
|
20241111,091200,6676740,6040,6040,6040,6040,0
|
|
20241111,091100,6676740,6040,6040,6040,6040,0
|
|
20241111,091000,6676740,6040,6040,6040,6040,0
|
|
20241111,090900,6676740,6040,5970,6040,5960,111
|
|
20241111,090800,6014980,6030,6030,6030,6030,0
|
|
20241111,090700,6014980,6030,6030,6030,6030,0
|
|
20241111,090600,6014980,6030,5970,6030,5970,101
|
|
20241111,090500,5411950,6040,6040,6040,6040,0
|
|
20241111,090400,5411950,6040,6000,6070,5960,351
|
|
20241111,090300,3314780,6070,6050,6070,6000,501
|
|
20241111,090200,301620,6080,6070,6080,6070,3
|
|
20241111,090100,283400,6080,6030,6080,6030,23
|
|
20241111,090000,144240,6010,6010,6010,6010,24
|